Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.56 | 12.75 | 12.44 | 12.68 | 112,508 | +0.12(+0.94%) |
May 30, 2018 | 12.28 | 12.68 | 12.12 | 12.56 | 150,381 | +0.35(+2.90%) |
May 29, 2018 | 12.24 | 12.24 | 12.09 | 12.20 | 132,035 | +0.00(+0.00%) |
May 25, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.12 | 12.24 | 12.01 | 12.20 | 181,263 | +0.00(+0.00%) |
May 23, 2018 | 12.20 | 12.28 | 12.09 | 12.20 | 221,963 | +0.00(+0.00%) |
May 22, 2018 | 12.24 | 12.32 | 12.12 | 12.20 | 179,455 | -0.08(-0.64%) |
May 21, 2018 | 12.16 | 12.32 | 12.09 | 12.28 | 181,142 | +0.16(+1.30%) |
May 18, 2018 | 12.09 | 12.24 | 12.05 | 12.12 | 256,105 | +0.12(+0.98%) |
May 17, 2018 | 12.01 | 12.12 | 11.81 | 12.01 | 317,365 | +0.12(+0.99%) |
May 16, 2018 | 11.46 | 12.16 | 11.42 | 11.89 | 455,778 | +0.51(+4.50%) |
May 15, 2018 | 11.34 | 11.46 | 11.30 | 11.38 | 180,246 | +0.04(+0.35%) |
May 14, 2018 | 11.30 | 11.57 | 11.30 | 11.34 | 153,609 | +0.04(+0.35%) |
May 11, 2018 | 10.63 | 11.65 | 10.63 | 11.30 | 233,047 | +0.24(+2.14%) |
May 10, 2018 | 11.10 | 11.18 | 10.71 | 11.06 | 218,026 | +0.00(+0.00%) |
May 09, 2018 | 11.18 | 11.30 | 10.98 | 11.06 | 239,893 | -0.12(-1.06%) |
May 08, 2018 | 11.30 | 11.46 | 11.14 | 11.18 | 94,544 | -0.20(-1.73%) |
May 07, 2018 | 11.57 | 11.61 | 11.34 | 11.38 | 69,426 | -0.20(-1.70%) |
May 04, 2018 | 11.49 | 11.73 | 11.42 | 11.57 | 116,552 | +0.04(+0.34%) |
May 03, 2018 | 11.49 | 11.57 | 11.30 | 11.53 | 113,816 | +0.00(+0.00%) |
May 02, 2018 | 11.10 | 11.77 | 11.10 | 11.53 | 212,900 | +0.47(+4.27%) |
May 01, 2018 | 11.26 | 11.26 | 10.98 | 11.06 | 195,046 | -0.16(-1.40%) |
Apr 30, 2018 | 11.18 | 11.31 | 11.10 | 11.22 | 109,730 | +0.12(+1.06%) |
Apr 27, 2018 | 11.02 | 11.34 | 11.02 | 11.10 | 190,210 | +0.08(+0.71%) |
Apr 26, 2018 | 11.22 | 11.22 | 10.86 | 11.02 | 159,456 | -0.20(-1.76%) |
Apr 25, 2018 | 11.53 | 11.53 | 11.14 | 11.22 | 164,861 | -0.24(-2.06%) |
Apr 24, 2018 | 11.38 | 11.53 | 11.30 | 11.46 | 146,284 | +0.08(+0.69%) |
Apr 23, 2018 | 11.49 | 11.65 | 11.34 | 11.38 | 89,497 | -0.16(-1.37%) |
Apr 20, 2018 | 11.61 | 11.65 | 11.38 | 11.53 | 133,630 | -0.16(-1.35%) |
Apr 19, 2018 | 11.77 | 11.85 | 11.65 | 11.69 | 87,063 | -0.12(-1.00%) |
Apr 18, 2018 | 12.01 | 12.12 | 11.77 | 11.81 | 108,776 | -0.12(-0.99%) |
Apr 17, 2018 | 12.01 | 12.05 | 11.93 | 11.93 | 91,389 | +0.00(+0.00%) |
Apr 16, 2018 | 11.81 | 12.05 | 11.77 | 11.93 | 142,845 | +0.12(+1.00%) |
Apr 13, 2018 | 11.77 | 11.97 | 11.61 | 11.81 | 118,180 | +0.08(+0.67%) |
Apr 12, 2018 | 11.81 | 11.83 | 11.69 | 11.73 | 106,131 | -0.04(-0.33%) |
Apr 11, 2018 | 11.69 | 11.81 | 11.61 | 11.77 | 71,760 | +0.00(+0.00%) |
Apr 10, 2018 | 11.69 | 11.85 | 11.63 | 11.77 | 124,785 | +0.08(+0.67%) |
Apr 09, 2018 | 11.93 | 11.97 | 11.69 | 11.69 | 122,942 | -0.20(-1.66%) |
Apr 06, 2018 | 12.16 | 12.24 | 11.81 | 11.89 | 107,328 | -0.31(-2.58%) |
Apr 05, 2018 | 12.09 | 12.36 | 12.05 | 12.20 | 367,966 | +0.20(+1.64%) |
Apr 04, 2018 | 11.81 | 12.09 | 11.81 | 12.01 | 160,400 | +0.12(+0.99%) |
Apr 03, 2018 | 11.73 | 12.01 | 11.73 | 11.89 | 159,369 | +0.12(+1.00%) |
Apr 02, 2018 | 12.12 | 12.16 | 11.73 | 11.77 | 226,581 | -0.35(-2.92%) |
Mar 29, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.28(+2.33%) | |
Mar 28, 2018 | 11.81 | 11.97 | 11.77 | 11.85 | 164,221 | +0.04(+0.33%) |
Mar 27, 2018 | 11.85 | 12.01 | 11.73 | 11.81 | 134,395 | -0.04(-0.33%) |
Mar 26, 2018 | 11.85 | 11.85 | 11.65 | 11.85 | 154,399 | +0.08(+0.67%) |
Mar 23, 2018 | 11.85 | 11.97 | 11.69 | 11.77 | 252,494 | -0.12(-0.99%) |
Mar 22, 2018 | 11.73 | 12.05 | 11.73 | 11.89 | 126,423 | +0.04(+0.33%) |
Mar 21, 2018 | 11.81 | 11.93 | 11.73 | 11.85 | 111,038 | +0.04(+0.33%) |
Mar 20, 2018 | 11.65 | 11.93 | 11.57 | 11.81 | 269,795 | +0.12(+1.01%) |
Mar 19, 2018 | 11.73 | 11.77 | 11.42 | 11.69 | 177,879 | -0.04(-0.34%) |
Mar 16, 2018 | 11.61 | 11.81 | 11.53 | 11.73 | 233,692 | +0.08(+0.68%) |
Mar 15, 2018 | 11.65 | 11.81 | 11.57 | 11.65 | 136,817 | +0.00(+0.00%) |
Mar 14, 2018 | 11.49 | 11.73 | 11.38 | 11.65 | 149,636 | +0.16(+1.37%) |
Mar 13, 2018 | 11.46 | 11.53 | 11.26 | 11.49 | 137,437 | +0.08(+0.69%) |
Mar 12, 2018 | 11.34 | 11.57 | 11.10 | 11.42 | 265,286 | +0.04(+0.35%) |
Mar 09, 2018 | 11.22 | 11.53 | 11.02 | 11.38 | 196,236 | +0.24(+2.12%) |
Mar 08, 2018 | 11.14 | 11.42 | 11.06 | 11.14 | 219,052 | +0.08(+0.71%) |
Mar 07, 2018 | 11.38 | 11.06 | 222,365 | +0.16(+1.44%) | ||
Mar 06, 2018 | 10.43 | 10.98 | 10.43 | 10.90 | 287,360 | +0.47(+4.53%) |
Mar 05, 2018 | 10.16 | 10.47 | 10.04 | 10.43 | 421,752 | +0.32(+3.11%) |
Mar 02, 2018 | 9.881 | 10.47 | 9.881 | 10.12 | 270,383 | +0.16(+1.58%) |